We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.869565217391 | 17.25 | 17.92 | 16.68 | 265561 | 17.3571246 | CS |
| 4 | -0.9 | -5 | 18 | 18.09 | 16.68 | 203951 | 17.497557 | CS |
| 12 | -1.03 | -5.68119139548 | 18.13 | 19.25 | 16.68 | 132023 | 18.00468771 | CS |
| 26 | -0.85 | -4.73537604457 | 17.95 | 19.25 | 16.62 | 158565 | 17.92542653 | CS |
| 52 | -0.08 | -0.46565774156 | 17.18 | 21.25 | 16.62 | 164620 | 18.441503 | CS |
| 156 | -5.77 | -25.2295583734 | 22.87 | 22.9712 | 14.4 | 122348 | 17.85580399 | CS |
| 260 | -3.36 | -16.42228739 | 20.46 | 23.79 | 11.13 | 116148 | 18.10204917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.1 | 0.34 | 2.03 | 16.83 | 17.16 | 16.83 | 207442 |
| 1732232400 | 16.76 | -1 | -5.63 | 16.92 | 16.92 | 16.68 | 412121 |
| 1732146000 | 17.76 | 0.06 | 0.34 | 17.9 | 17.92 | 17.59 | 210778 |
| 1732059600 | 17.7 | 0.05 | 0.28 | 17.43 | 17.7699 | 17.43 | 260418 |
| 1731973200 | 17.65 | 0.3 | 1.73 | 17.41 | 17.75 | 17.3611 | 250154 |
| 1731714000 | 17.35 | 0.07 | 0.41 | 17.25 | 17.37 | 17.2 | 194336 |
| 1731627600 | 17.28 | 0.05 | 0.29 | 17.3 | 17.38 | 17.2 | 122264 |
| 1731541200 | 17.23 | -0.09 | -0.52 | 17.3 | 17.4235 | 17.13 | 285067 |
| 1731454800 | 17.32 | -0.6 | -3.35 | 17.95 | 17.95 | 17.24 | 451353 |
| 1731368400 | 17.92 | 0.07 | 0.39 | 17.8 | 17.945 | 17.8 | 136079 |
| 1731109200 | 17.85 | -0.14 | -0.78 | 17.96 | 17.96 | 17.78 | 178038 |
| 1731022800 | 17.99 | 0.11 | 0.62 | 17.96 | 18.03 | 17.83 | 148559 |
| 1730936400 | 17.88 | 0.29 | 1.65 | 17.65 | 17.98 | 17.65 | 192774 |
| 1730850000 | 17.59 | 0.05 | 0.29 | 17.55 | 17.65 | 17.525 | 130811 |
| 1730763600 | 17.54 | -0.1 | -0.57 | 17.63 | 17.64 | 17.52 | 146213 |
| 1730500800 | 17.64 | 0.04 | 0.23 | 17.74 | 17.75 | 17.5 | 96057 |
| 1730414400 | 17.6 | 0.13 | 0.74 | 17.42 | 17.65 | 17.42 | 154734 |
| 1730328000 | 17.47 | -0.07 | -0.40 | 17.5 | 17.56 | 17.44 | 198638 |
| 1730241600 | 17.54 | -0.07 | -0.40 | 17.65 | 17.6537 | 17.54 | 105473 |
| 1730155200 | 17.61 | -0.04 | -0.23 | 17.71 | 17.86 | 17.61 | 155836 |
| 1729896000 | 17.65 | -0.39 | -2.13 | 18 | 18.09 | 17.63 | 249310 |
| 1729809600 | 18.035 | -0.22 | -1.18 | 18.23 | 18.28 | 18.03 | 95830 |
| 1729723200 | 18.25 | -0.06 | -0.33 | 18.25 | 18.2999 | 18.21 | 78481 |
| 1729636800 | 18.31 | -0.24 | -1.29 | 18.51 | 18.54 | 18.275 | 141722 |
| 1729550400 | 18.55 | -0.14 | -0.75 | 18.7 | 18.7373 | 18.5201 | 94100 |
| 1729291200 | 18.69 | -0.09 | -0.48 | 18.73 | 18.81 | 18.68 | 71310 |
| 1729204800 | 18.78 | -0.11 | -0.58 | 18.87 | 18.96 | 18.71 | 75857 |
| 1729118400 | 18.89 | 0.21 | 1.12 | 18.69 | 18.96 | 18.67 | 108998 |
| 1729032000 | 18.68 | -0.04 | -0.21 | 18.72 | 18.8 | 18.675 | 85336 |
| 1728945600 | 18.72 | 0 | 0.00 | 18.72 | 18.73 | 18.67 | 51270 |
| 1728686400 | 18.72 | 0 | 0.00 | 18.67 | 18.78 | 18.67 | 65519 |
| 1728600000 | 18.72 | 0.16 | 0.86 | 18.63 | 18.75 | 18.55 | 53295 |
| 1728513600 | 18.56 | -0.01 | -0.05 | 18.55 | 18.63 | 18.47 | 62540 |
| 1728427200 | 18.57 | 0.17 | 0.92 | 18.53 | 18.66 | 18.5231 | 100877 |
| 1728340800 | 18.4 | -0.23 | -1.23 | 18.69 | 18.69 | 18.39 | 103857 |
| 1728081600 | 18.63 | -0.04 | -0.21 | 18.66 | 18.68 | 18.55 | 121743 |
| 1727995200 | 18.67 | -0.24 | -1.27 | 18.85 | 18.8846 | 18.62 | 105425 |
| 1727908800 | 18.91 | 0 | 0.00 | 18.93 | 18.96 | 18.8497 | 71030 |
| 1727822400 | 18.91 | -0.11 | -0.58 | 19.02 | 19.0989 | 18.91 | 104184 |
| 1727736000 | 19.02 | -0.21 | -1.09 | 19.19 | 19.19 | 18.9527 | 157940 |
| 1727476800 | 19.23 | 0.12 | 0.63 | 19.16 | 19.23 | 19.0707 | 78188 |
| 1727390400 | 19.11 | -0.04 | -0.21 | 19.21 | 19.25 | 19.05 | 77629 |
| 1727304000 | 19.15 | 0.16 | 0.84 | 18.99 | 19.17 | 18.99 | 91063 |
| 1727217600 | 18.99 | 0.03 | 0.16 | 19.05 | 19.09 | 18.81 | 153165 |
| 1727131200 | 18.96 | 0.13 | 0.69 | 18.91 | 19.15 | 18.9 | 164677 |
| 1726872000 | 18.83 | 0.45 | 2.45 | 18.46 | 18.84 | 18.45 | 202705 |
| 1726785600 | 18.379 | 0.1 | 0.54 | 18.4 | 18.4582 | 18.35 | 70703 |
| 1726699200 | 18.28 | -0.14 | -0.77 | 18.46 | 18.49 | 18.27 | 70688 |
| 1726612800 | 18.422 | 0.02 | 0.12 | 18.43 | 18.44 | 18.3529 | 96497 |
| 1726526400 | 18.4 | 0.24 | 1.32 | 18.11 | 18.415 | 18.11 | 135887 |
| 1726267200 | 18.16 | 0.03 | 0.17 | 18.19 | 18.19 | 18.089 | 54148 |
| 1726180800 | 18.13 | 0.15 | 0.83 | 18.07 | 18.23 | 18.07 | 93668 |
| 1726094400 | 17.98 | -0.1 | -0.55 | 18.01 | 18.06 | 17.95 | 75124 |
| 1726008000 | 18.08 | 0.13 | 0.72 | 18.02 | 18.1 | 18.01 | 42907 |
| 1725921600 | 17.95 | -0.02 | -0.11 | 17.97 | 18.17 | 17.95 | 113867 |
| 1725662400 | 17.97 | -0.18 | -0.99 | 18.09 | 18.15 | 17.9 | 154576 |
| 1725576000 | 18.15 | -0.08 | -0.44 | 18.25 | 18.26 | 18.12 | 78908 |
| 1725489600 | 18.23 | 0.04 | 0.22 | 18.23 | 18.28 | 18.19 | 70601 |
| 1725403200 | 18.19 | -0.08 | -0.44 | 18.23 | 18.27 | 18.14 | 55361 |
| 1725057600 | 18.27 | 0.22 | 1.22 | 18.13 | 18.34 | 18.06 | 80677 |
| 1724971200 | 18.05 | -0.1 | -0.55 | 18.2 | 18.255 | 18.05 | 96934 |
| 1724884800 | 18.15 | -0.05 | -0.27 | 18.2 | 18.33 | 18.1478 | 88535 |
| 1724798400 | 18.2 | -0.19 | -1.03 | 18.3 | 18.37 | 18.19 | 105621 |
| 1724712000 | 18.39 | -0.13 | -0.70 | 18.53 | 18.6 | 18.38 | 116449 |
| 1724452800 | 18.52 | -0.38 | -2.01 | 18.42 | 18.5794 | 18.38 | 129774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
